(Login BolsaPT & Canal Forex) |
|
 Pfizer - [Ticker: PFE] |     | | Última Trade | 45,140 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.85 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 35,330 x 5.700 - 35,340 x 8.100 | EPS | 0,00 | | Abertura | 46,230 | PER | 0,00% | | Máximo | 46,470 | Pagamento Dividendo | | | Mínimo | 45,110 | Data Ex-Dividendo | | | Fecho Anterior | 45,990 | Yield | | | Volume | 26.062.310 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para PFE de 2000-01-01 a 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 27,09 | 27,16 | 26,80 | 26,86 | 38.072.400 | | 2005-04-07 | 00:00:00 | 26,05 | 26,91 | 25,76 | 26,90 | 64.462.700 | | 2005-04-08 | 00:00:00 | 26,52 | 26,89 | 26,49 | 26,60 | 21.963.300 | | 2005-04-11 | 00:00:00 | 26,61 | 26,76 | 26,28 | 26,46 | 18.546.100 | | 2005-04-12 | 00:00:00 | 26,40 | 26,90 | 26,34 | 26,88 | 20.837.100 | | 2005-04-13 | 00:00:00 | 26,90 | 27,41 | 26,75 | 27,28 | 37.334.400 | | 2005-04-14 | 00:00:00 | 27,48 | 27,72 | 27,25 | 27,45 | 46.894.000 | | 2005-04-15 | 00:00:00 | 28,00 | 28,23 | 27,63 | 27,71 | 61.986.500 | | 2005-04-18 | 00:00:00 | 27,57 | 27,75 | 27,18 | 27,60 | 30.730.600 | | 2005-04-19 | 00:00:00 | 27,64 | 27,85 | 27,21 | 27,42 | 22.925.700 | | 2005-04-20 | 00:00:00 | 27,20 | 27,41 | 26,54 | 26,76 | 31.336.400 | | 2005-04-21 | 00:00:00 | 27,00 | 27,25 | 26,85 | 27,25 | 20.425.800 | | 2005-04-22 | 00:00:00 | 27,24 | 27,30 | 26,99 | 27,22 | 19.247.600 | | 2005-04-25 | 00:00:00 | 27,17 | 27,20 | 26,89 | 27,03 | 24.151.900 | | 2005-04-26 | 00:00:00 | 26,95 | 27,10 | 26,81 | 26,91 | 21.696.300 | | 2005-04-27 | 00:00:00 | 26,86 | 26,99 | 26,72 | 26,92 | 16.462.600 | | 2005-04-28 | 00:00:00 | 26,86 | 27,06 | 26,59 | 26,69 | 21.971.600 | | 2005-04-29 | 00:00:00 | 26,78 | 27,22 | 26,72 | 27,17 | 21.306.800 | | 2005-05-02 | 00:00:00 | 27,25 | 27,45 | 27,20 | 27,41 | 17.790.900 | | 2005-05-03 | 00:00:00 | 27,45 | 27,64 | 27,26 | 27,50 | 21.743.400 | | 2005-05-04 | 00:00:00 | 27,51 | 27,84 | 27,48 | 27,83 | 20.343.800 | | 2005-05-05 | 00:00:00 | 27,68 | 27,98 | 27,65 | 27,85 | 17.624.600 | | 2005-05-06 | 00:00:00 | 27,93 | 27,98 | 27,60 | 27,61 | 18.552.100 | | 2005-05-09 | 00:00:00 | 27,56 | 27,98 | 27,38 | 27,97 | 16.793.000 | | 2005-05-10 | 00:00:00 | 27,83 | 28,10 | 27,56 | 27,66 | 21.650.900 | | 2005-05-11 | 00:00:00 | 27,49 | 27,68 | 27,43 | 27,65 | 16.307.400 | | 2005-05-12 | 00:00:00 | 27,75 | 27,90 | 27,53 | 27,63 | 14.744.300 | | 2005-05-13 | 00:00:00 | 27,88 | 27,90 | 27,65 | 27,86 | 17.952.000 | | 2005-05-16 | 00:00:00 | 28,00 | 28,25 | 27,86 | 28,23 | 23.023.900 | | 2005-05-17 | 00:00:00 | 28,14 | 28,23 | 27,94 | 28,20 | 22.165.600 | | 2005-05-18 | 00:00:00 | 28,23 | 28,49 | 28,12 | 28,44 | 20.669.500 | | 2005-05-19 | 00:00:00 | 28,40 | 28,75 | 28,26 | 28,72 | 22.267.600 | | 2005-05-20 | 00:00:00 | 28,70 | 28,73 | 28,47 | 28,58 | 27.068.000 | | 2005-05-23 | 00:00:00 | 28,51 | 28,85 | 28,51 | 28,76 | 17.016.500 | | 2005-05-24 | 00:00:00 | 28,57 | 28,87 | 28,38 | 28,84 | 14.103.400 | | 2005-05-25 | 00:00:00 | 28,69 | 28,89 | 28,35 | 28,67 | 15.016.600 | | 2005-05-26 | 00:00:00 | 28,70 | 28,94 | 28,55 | 28,90 | 16.040.500 | | 2005-05-27 | 00:00:00 | 28,75 | 28,76 | 28,02 | 28,35 | 36.983.100 | | 2005-05-31 | 00:00:00 | 28,12 | 28,35 | 27,90 | 27,90 | 26.342.300 | | 2005-06-01 | 00:00:00 | 27,93 | 28,23 | 27,93 | 28,17 | 17.640.500 | | 2005-06-02 | 00:00:00 | 28,20 | 28,39 | 28,10 | 28,20 | 16.354.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
